$47.42 -1.40 (-2.87%) Liberty Media Corp - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 47.42
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.40 (-2.87%)
Prev Close: 48.82
Open: 48.76
Bid: 47.41
Ask: 47.42
Options:

Call Options: LMCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1418J40 8.30 0.00 7.10 25.0 7.80 30.0 0.0 0
45.00 LMCA1418J45 3.30 -0.20 2.30 109.0 2.80 20.0 4.0 15
50.00 LMCA1418J50 0.10 -0.25 0.05 49.0 0.40 257.0 2.0 14
55.00 LMCA1418J55 0.25 -0.25 0.15 10.0 0.45 263.0 1.0 3
60.00 LMCA1418J60 0.10 0.00 0.05 10.0 0.15 84.0 20.0 20
110.00 LMCA1418J110 34.90 0.00 31.20 10.0 35.00 10.0 0.0 14
115.00 LMCA1418J115 29.90 0.00 26.20 10.0 30.00 10.0 0.0 12
120.00 LMCA1418J120 26.80 1.90 21.20 10.0 25.00 10.0 2.0 10
125.00 LMCA1418J125 20.90 0.00 15.10 11.0 19.70 21.0 0.0 2
130.00 LMCA1418J130 19.10 0.00 11.20 10.0 15.00 10.0 1.0 3
135.00 LMCA1418J135 10.80 0.00 6.50 10.0 10.30 21.0 0.0 24
140.00 LMCA1418J140 8.20 0.00 2.40 10.0 6.60 10.0 1.0 8
145.00 LMCA1418J145 6.40 3.85 0.40 10.0 4.90 21.0 2.0 6
150.00 LMCA1418J150 0.05 0.00 0.05 10.0 5.00 60.0 0.0 145
155.00 LMCA1418J155 0.10 0.00 0.10 2.0 5.00 90.0 0.0 2
160.00 LMCA1418J160 0.05 0.00 0.05 10.0 5.00 90.0 0.0 32

Put Options: LMCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1418V40 0.25 -0.25 0.05 10.0 0.50 251.0 2.0 31
45.00 LMCA1418V45 0.25 0.00 0.15 45.0 0.35 30.0 130.0 109
50.00 LMCA1418V50 2.83 1.38 2.55 55.0 3.30 232.0 33.0 131
55.00 LMCA1418V55 6.20 0.10 7.50 15.0 8.10 104.0 3.0 13
60.00 LMCA1418V60 11.00 0.00 12.50 15.0 13.10 55.0 0.0 0
110.00 LMCA1418V110 0.35 -3.75 0.05 10.0 5.00 90.0 3.0 16
115.00 LMCA1418V115 0.25 -3.85 0.15 4.0 5.00 90.0 1.0 58
120.00 LMCA1418V120 4.10 0.00 0.05 10.0 5.00 90.0 0.0 73
125.00 LMCA1418V125 0.05 0.00 0.30 15.0 5.00 90.0 0.0 73
130.00 LMCA1418V130 5.00 0.00 0.15 10.0 5.00 90.0 0.0 18
135.00 LMCA1418V135 0.75 0.65 0.10 10.0 5.00 60.0 10.0 57
140.00 LMCA1418V140 0.60 0.00 0.10 21.0 5.00 21.0 0.0 67
145.00 LMCA1418V145 7.50 7.30 3.40 20.0 5.60 10.0 10.0 20
150.00 LMCA1418V150 3.10 0.00 6.40 10.0 10.10 20.0 0.0 53
155.00 LMCA1418V155 7.90 0.00 12.70 10.0 15.50 10.0 0.0 31
160.00 LMCA1418V160 13.10 0.00 15.80 11.0 20.20 21.0 0.0 28